Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	29.45	29.49	29.04	29.04	1,074,097	-0.35(-1.18%)
Jun 29, 2005	29.12	29.45	29.10	29.39	1,302,961	+0.30(+1.04%)
Jun 28, 2005	28.58	29.14	28.57	29.09	912,458	+0.47(+1.63%)
Jun 27, 2005	28.60	28.84	28.45	28.62	758,098	-0.03(-0.10%)
Jun 24, 2005	28.74	29.10	28.65	28.65	888,694	-0.13(-0.44%)
Jun 23, 2005	28.66	28.98	28.60	28.77	1,732,429	+0.11(+0.37%)
Jun 22, 2005	28.96	29.00	28.62	28.67	1,783,168	-0.06(-0.20%)
Jun 21, 2005	28.75	28.89	28.61	28.72	1,301,676	+0.04(+0.15%)
Jun 20, 2005	28.66	28.83	28.41	28.68	1,822,561	+0.01(+0.03%)
Jun 17, 2005	29.19	29.24	28.63	28.67	3,017,835	-0.72(-2.45%)
Jun 16, 2005	29.38	29.45	28.93	29.39	1,742,277	+0.06(+0.19%)
Jun 15, 2005	29.22	29.47	28.86	29.33	2,501,660	-0.19(-0.63%)
Jun 14, 2005	29.43	29.77	29.33	29.52	1,136,184	+0.03(+0.09%)
Jun 13, 2005	29.20	29.50	29.19	29.49	1,376,823	+0.30(+1.02%)
Jun 10, 2005	28.83	29.24	28.77	29.19	1,926,824	+0.39(+1.36%)
Jun 09, 2005	28.56	28.89	28.46	28.80	1,616,605	+0.24(+0.85%)
Jun 08, 2005	28.48	28.64	28.40	28.56	1,021,002	+0.16(+0.56%)
Jun 07, 2005	28.48	28.52	28.31	28.40	1,850,393	-0.08(-0.29%)
Jun 06, 2005	28.17	28.56	27.98	28.48	1,478,302	+0.34(+1.21%)
Jun 03, 2005	27.83	28.29	27.82	28.14	1,942,238	+0.48(+1.72%)
Jun 02, 2005	27.35	27.76	27.21	27.67	914,813	+0.31(+1.14%)
Jun 01, 2005	27.30	27.35	27.04	27.35	2,071,764	+0.06(+0.22%)
May 31, 2005	27.27	27.48	27.27	27.29	1,076,024	+0.00(+0.00%)
May 27, 2005	27.24	27.36	26.84	27.29	1,254,576	+0.04(+0.14%)
May 26, 2005	27.25	27.53	27.14	27.25	1,277,270	+0.09(+0.34%)
May 25, 2005	27.67	27.67	27.06	27.16	1,688,754	-0.48(-1.74%)
May 24, 2005	27.79	27.96	27.61	27.64	1,376,394	-0.29(-1.04%)
May 23, 2005	27.82	27.94	27.55	27.93	1,369,972	+0.14(+0.50%)
May 20, 2005	27.68	27.82	27.52	27.79	1,747,629	+0.12(+0.44%)
May 19, 2005	27.81	27.89	27.61	27.67	1,438,053	-0.07(-0.24%)
May 18, 2005	27.96	28.03	27.57	27.74	2,133,422	-0.18(-0.65%)
May 17, 2005	27.62	28.02	27.24	27.92	1,492,646	+0.29(+1.07%)
May 16, 2005	27.04	27.62	27.03	27.62	1,613,180	+0.64(+2.39%)
May 13, 2005	27.60	27.60	26.61	26.98	1,950,160	-0.63(-2.28%)
May 12, 2005	27.70	27.90	27.34	27.61	1,681,689	-0.01(-0.05%)
May 11, 2005	27.62	27.81	27.50	27.62	1,797,513	+0.02(+0.07%)
May 10, 2005	27.46	27.62	27.30	27.61	1,468,240	+0.03(+0.12%)
May 09, 2005	27.18	27.63	26.98	27.57	3,172,837	+0.39(+1.43%)
May 06, 2005	27.17	27.29	27.01	27.18	1,060,823	+0.13(+0.48%)
May 05, 2005	27.23	27.23	26.84	27.05	1,043,696	-0.11(-0.40%)
May 04, 2005	26.93	27.27	26.93	27.16	2,747,437	+0.43(+1.63%)
May 03, 2005	26.81	27.09	26.50	26.73	2,578,733	+0.06(+0.21%)
May 02, 2005	26.59	26.95	26.47	26.67	1,964,076	+0.17(+0.63%)
Apr 29, 2005	25.99	26.57	25.93	26.50	3,645,765	+0.63(+2.42%)
Apr 28, 2005	26.16	26.75	25.38	25.88	7,458,094	+1.01(+4.08%)
Apr 27, 2005	24.64	24.97	24.43	24.86	1,795,372	+0.20(+0.81%)
Apr 26, 2005	24.69	24.88	24.33	24.66	2,114,154	+0.00(+0.02%)
Apr 25, 2005	24.41	24.83	24.38	24.66	2,522,213	+0.40(+1.64%)
Apr 22, 2005	24.14	24.51	23.96	24.26	938,577	+0.00(+0.00%)
Apr 21, 2005	24.63	24.77	24.15	24.26	1,532,681	-0.12(-0.50%)
Apr 20, 2005	24.71	24.71	24.32	24.38	1,211,116	-0.27(-1.10%)
Apr 19, 2005	24.75	24.75	24.45	24.65	800,488	+0.02(+0.08%)
Apr 18, 2005	24.85	24.98	24.26	24.63	1,429,703	-0.26(-1.05%)
Apr 15, 2005	24.94	25.06	24.70	24.90	1,553,448	-0.10(-0.39%)
Apr 14, 2005	25.41	25.47	24.94	24.99	1,379,392	-0.33(-1.29%)
Apr 13, 2005	24.74	25.42	24.59	25.32	2,108,374	+0.59(+2.38%)
Apr 12, 2005	24.75	24.90	24.48	24.73	1,143,035	-0.05(-0.19%)
Apr 11, 2005	24.43	24.79	24.41	24.78	1,434,627	+0.46(+1.90%)
Apr 08, 2005	24.42	24.50	24.23	24.32	991,030	-0.04(-0.17%)
Apr 07, 2005	24.24	24.38	24.18	24.36	1,338,714	+0.23(+0.95%)
Apr 06, 2005	24.04	24.29	24.01	24.13	1,368,901	+0.02(+0.10%)
Apr 05, 2005	24.38	24.38	24.02	24.11	1,655,356	-0.28(-1.13%)
Apr 04, 2005	24.34	24.59	24.28	24.38	902,824	-0.07(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.